Skip to main content

Babcock & Wilcox Enterprises (NY: BW )

1.130 -0.100 (-8.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.10 21.50 21.10 21.50 85,702 +0.40(+1.90%)
Jul 30, 2018 21.20 21.40 21.00 21.10 74,631 +0.00(+0.00%)
Jul 27, 2018 21.70 21.70 20.90 21.10 107,310 -0.70(-3.21%)
Jul 26, 2018 21.90 22.40 21.50 21.80 74,942 +0.00(+0.00%)
Jul 25, 2018 21.90 22.30 21.50 21.80 72,651 -0.50(-2.24%)
Jul 24, 2018 23.30 23.60 21.80 22.30 108,539 -0.80(-3.46%)
Jul 23, 2018 23.90 24.00 22.85 23.10 55,065 -0.90(-3.75%)
Jul 20, 2018 23.60 24.10 23.60 24.00 56,993 +0.50(+2.13%)
Jul 19, 2018 22.80 23.50 22.60 23.50 102,313 +0.70(+3.07%)
Jul 18, 2018 23.10 23.10 22.20 22.80 57,269 -0.20(-0.87%)
Jul 17, 2018 22.60 23.10 22.10 23.00 53,784 +0.50(+2.22%)
Jul 16, 2018 23.50 23.50 22.30 22.50 74,424 -0.90(-3.85%)
Jul 13, 2018 22.80 23.55 22.80 23.40 67,868 +0.50(+2.18%)
Jul 12, 2018 22.10 22.90 21.75 22.90 118,286 +1.00(+4.57%)
Jul 11, 2018 22.00 22.30 21.90 21.90 69,213 -0.10(-0.45%)
Jul 10, 2018 22.50 22.90 21.50 22.00 136,500 -0.30(-1.35%)
Jul 09, 2018 22.50 22.80 22.20 22.30 101,185 +0.10(+0.45%)
Jul 06, 2018 22.60 22.80 22.10 22.20 69,292 -0.40(-1.77%)
Jul 05, 2018 23.00 23.30 22.60 22.60 41,053 -0.20(-0.88%)
Jul 03, 2018 22.80 22.80 22.80 0 -0.50(-2.15%)
Jul 02, 2018 23.70 23.90 23.30 23.30 65,133 -0.50(-2.10%)
Jun 29, 2018 23.70 24.29 23.40 23.80 171,647 +0.30(+1.28%)
Jun 28, 2018 24.30 24.40 23.50 23.50 63,332 -0.70(-2.89%)
Jun 27, 2018 24.80 24.90 24.10 24.20 116,382 -0.50(-2.02%)
Jun 26, 2018 23.70 24.70 23.60 24.70 112,053 +0.90(+3.78%)
Jun 25, 2018 22.80 23.80 22.10 23.80 164,465 +1.00(+4.39%)
Jun 22, 2018 23.50 23.80 22.30 22.80 1,687,484 -0.50(-2.15%)
Jun 21, 2018 24.10 24.20 23.30 23.30 219,295 -0.80(-3.32%)
Jun 20, 2018 23.40 24.15 22.90 24.10 176,392 +0.60(+2.55%)
Jun 19, 2018 23.80 23.90 23.30 23.50 186,907 -0.40(-1.67%)
Jun 18, 2018 24.10 24.50 23.80 23.90 190,901 -0.20(-0.83%)
Jun 15, 2018 24.10 24.10 24.10 191,679 +0.00(+0.00%)
Jun 14, 2018 24.40 24.50 24.10 24.10 171,935 -0.10(-0.41%)
Jun 13, 2018 24.00 24.70 23.90 24.20 183,113 +0.30(+1.26%)
Jun 12, 2018 24.20 24.50 23.80 23.90 124,599 -0.30(-1.24%)
Jun 11, 2018 24.60 24.60 23.70 24.20 264,231 -0.30(-1.22%)
Jun 08, 2018 24.20 24.50 23.90 24.50 132,183 +0.30(+1.24%)
Jun 07, 2018 25.30 25.50 24.10 24.20 168,486 -1.30(-5.10%)
Jun 06, 2018 25.50 215,275 +0.20(+0.79%)
Jun 05, 2018 25.60 25.90 25.00 25.30 135,251 -0.50(-1.94%)
Jun 04, 2018 25.30 26.20 24.90 25.80 155,875 +0.60(+2.38%)
Jun 01, 2018 24.90 25.65 24.10 25.20 118,521 +0.50(+2.02%)
May 31, 2018 25.90 26.19 24.30 24.70 187,894 -1.00(-3.89%)
May 30, 2018 26.00 26.90 25.50 25.70 155,159 -0.20(-0.77%)
May 29, 2018 26.00 26.30 25.55 25.90 197,470 -0.30(-1.15%)
May 25, 2018 26.20 26.20 26.20 0 -1.50(-5.42%)
May 24, 2018 30.00 30.00 26.90 27.70 707,566 +2.00(+7.78%)
May 23, 2018 26.00 26.00 25.20 25.70 107,158 -0.50(-1.91%)
May 22, 2018 26.00 26.40 25.70 26.20 71,298 +0.30(+1.16%)
May 21, 2018 25.80 26.30 25.35 25.90 86,458 +0.30(+1.17%)
May 18, 2018 27.10 27.60 25.60 25.60 205,468 -1.30(-4.83%)
May 17, 2018 28.30 28.40 26.80 26.90 164,254 -1.20(-4.27%)
May 16, 2018 28.20 28.50 27.80 28.10 165,943 -0.30(-1.06%)
May 15, 2018 28.30 28.50 28.10 28.40 241,981 +0.00(+0.00%)
May 14, 2018 27.50 28.90 27.40 28.40 244,246 +1.00(+3.65%)
May 11, 2018 26.30 27.60 26.25 27.40 489,041 +1.20(+4.58%)
May 10, 2018 27.10 27.40 26.25 26.20 280,831 -0.70(-2.60%)
May 09, 2018 23.50 27.70 23.50 26.90 855,775 +0.90(+3.46%)
May 08, 2018 27.30 27.50 25.90 26.00 614,103 -1.10(-4.06%)
May 07, 2018 26.60 27.40 26.40 27.10 414,127 +0.60(+2.26%)
May 04, 2018 24.70 26.90 24.30 26.50 1,002,687 +1.60(+6.43%)
May 03, 2018 24.00 25.00 23.90 24.90 383,296 +1.10(+4.62%)
May 02, 2018 24.00 24.75 23.50 23.80 330,400 -0.20(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.